kabutan

NIPPON CONCRETE INDUSTRIES CO.,LTD.(5269) Historical

5269
TSE Prime
NIPPON CONCRETE INDUSTRIES CO.,LTD.
330
JPY
+10
(+3.13%)
Dec 12, 3:30 pm JST
2.11
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
329
Dec 12, 9:37 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
430 JPY
52 Week Low Jun 23, 2025
284 JPY
Yearly High Sep 5, 2025
430 JPY
Yearly Low Jun 23, 2025
284 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 323 330 322 330 +10 +3.13% 265,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 11, 2025 356 358 336 347 -9 -2.53% 835,900
Sep 10, 2025 364 364 355 356 -1 -0.28% 434,700
Sep 9, 2025 369 372 353 357 -4 -1.11% 1,427,200
Sep 8, 2025 369 372 355 361 -22 -5.74% 1,939,600
Sep 5, 2025 401 430 362 383 +20 +5.51% 8,364,700
Sep 4, 2025 339 380 336 363 +38 +11.69% 4,129,600
Sep 3, 2025 316 329 315 325 +10 +3.17% 336,000
Sep 2, 2025 313 318 311 315 +3 +0.96% 172,200
Sep 1, 2025 312 313 309 312 +2 +0.65% 74,200
Aug 29, 2025 308 312 308 310 +2 +0.65% 84,500
Aug 28, 2025 308 311 307 308 0 0.00% 112,100
Aug 27, 2025 314 315 307 308 -5 -1.60% 178,000
Aug 26, 2025 324 324 313 313 -7 -2.19% 137,400
Aug 25, 2025 319 320 316 320 +1 +0.31% 97,400
Aug 22, 2025 315 321 314 319 +5 +1.59% 112,700
Aug 21, 2025 314 318 314 314 -1 -0.32% 75,300
Aug 20, 2025 316 317 313 315 -1 -0.32% 59,600
Aug 19, 2025 317 320 313 316 -1 -0.32% 147,800
Aug 18, 2025 316 319 315 317 -2 -0.63% 73,100
Aug 15, 2025 316 320 314 319 +4 +1.27% 144,100